Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
529.45+0.76 (+0.14%)
At close: 04:00PM EDT
529.60 +0.15 (+0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY241220C001200002024-05-07 2:10PM EDT120.00398.13409.12411.650.00-18989.45%
SPY241220C001300002024-04-10 10:05AM EDT130.00386.10390.87393.370.00-2200.00%
SPY241220C001400002024-03-19 3:31PM EDT140.00377.95361.22362.950.00-130.00%
SPY241220C001500002024-04-12 1:54PM EDT150.00363.78371.60374.030.00-1190.00%
SPY241220C001600002024-05-16 11:36AM EDT160.00372.77370.73372.360.00-4982.63%
SPY241220C001700002024-04-19 11:21AM EDT170.00331.64361.07362.700.00-1180.81%
SPY241220C001800002024-04-04 9:30AM EDT180.00347.71334.48335.920.00-4190.00%
SPY241220C001850002024-04-02 3:38PM EDT185.00338.46322.60324.140.00-1130.00%
SPY241220C001900002024-04-18 12:49PM EDT190.00315.43341.79343.400.00-21777.04%
SPY241220C001950002024-04-30 10:00AM EDT195.00318.10336.96338.570.00-1976.03%
SPY241220C002000002024-05-10 3:00PM EDT200.00324.70332.17333.780.00-228375.18%
SPY241220C002050002024-05-06 11:45AM EDT205.00313.50327.32328.940.00-51,16274.08%
SPY241220C002100002024-04-22 9:57AM EDT210.00293.12322.53324.130.00-22873.17%
SPY241220C002150002024-04-22 9:43AM EDT215.00287.77317.66319.310.00-25172.07%
SPY241220C002200002024-04-19 9:32AM EDT220.00285.13312.85314.460.00-216271.04%
SPY241220C002250002024-04-22 4:11PM EDT225.00280.11308.03309.640.00-628170.04%
SPY241220C002300002024-05-15 9:48AM EDT230.00300.24303.23304.820.00-141469.07%
SPY241220C002350002024-05-17 2:46PM EDT235.00297.20298.40300.00+26.14+9.64%18368.05%
SPY241220C002400002024-04-19 11:40AM EDT240.00264.72293.58295.180.00-420367.05%
SPY241220C002450002024-04-22 12:12PM EDT245.00259.38288.78290.370.00-27366.10%
SPY241220C002500002024-05-16 3:29PM EDT250.00285.17283.97285.560.00-433965.12%
SPY241220C002550002024-04-18 4:13PM EDT255.00251.82279.14280.740.00-27064.11%
SPY241220C002600002024-04-19 9:39AM EDT260.00246.54274.36275.930.00-220963.18%
SPY241220C002650002024-04-22 9:45AM EDT265.00239.89269.55271.110.00-211162.20%
SPY241220C002700002024-04-19 1:03PM EDT270.00235.03264.71266.300.00-420961.20%
SPY241220C002750002024-05-16 3:13PM EDT275.00261.51259.92261.500.00-116060.27%
SPY241220C002800002024-04-18 11:12AM EDT280.00231.77255.11256.690.00-69559.31%
SPY241220C002850002024-05-15 9:30AM EDT285.00247.76250.30251.880.00-111658.35%
SPY241220C002900002024-04-17 1:24PM EDT290.00220.35245.49247.070.00-216457.39%
SPY241220C002950002024-04-17 11:27AM EDT295.00216.98240.69242.270.00-230656.45%
SPY241220C003000002024-05-09 10:09AM EDT300.00225.54235.94237.460.00-1874855.55%
SPY241220C003050002024-05-09 3:43PM EDT305.00222.28231.10232.670.00-246854.59%
SPY241220C003100002024-05-13 10:31AM EDT310.00219.40226.35227.870.00-11,06853.71%
SPY241220C003150002024-05-07 10:33AM EDT315.00210.88221.56223.080.00-224252.79%
SPY241220C003200002024-04-25 9:55AM EDT320.00188.01216.77218.280.00-10377951.87%
SPY241220C003250002024-05-13 2:05PM EDT325.00204.00211.94213.480.00-152950.91%
SPY241220C003300002024-05-15 10:08AM EDT330.00205.14207.13208.670.00-141,30751.23%
SPY241220C003350002024-05-15 10:05AM EDT335.00199.85202.36203.870.00-118450.27%
SPY241220C003400002024-05-07 11:07AM EDT340.00187.68197.61199.080.00-14095449.32%
SPY241220C003450002024-04-30 2:04PM EDT345.00171.85192.83194.280.00-226748.36%
SPY241220C003500002024-05-17 12:05PM EDT350.00188.50188.04189.48+7.17+3.95%11,44747.41%
SPY241220C003550002024-05-03 11:52AM EDT355.00165.90183.27184.700.00-31,80346.48%
SPY241220C003600002024-05-17 3:03PM EDT360.00178.00178.50179.91+4.14+2.38%42,17245.54%
SPY241220C003650002024-05-17 3:03PM EDT365.00173.24173.72175.13-0.97-0.56%131,00044.61%
SPY241220C003700002024-05-15 10:47AM EDT370.00168.48168.96170.35+0.88+0.53%91,89643.68%
SPY241220C003750002024-05-15 3:00PM EDT375.00164.08164.20165.570.00-71,07342.76%
SPY241220C003800002024-05-17 3:03PM EDT380.00158.96159.47160.79-0.66-0.41%362,06341.83%
SPY241220C003850002024-05-17 3:03PM EDT385.00154.25154.78156.03-0.85-0.55%303,54740.92%
SPY241220C003900002024-05-17 3:03PM EDT390.00149.42149.94151.27+6.87+4.82%134,03440.02%
SPY241220C003950002024-05-17 3:03PM EDT395.00144.72145.20146.51-0.59-0.41%62,98939.11%
SPY241220C004000002024-05-17 3:03PM EDT400.00140.02140.43141.77-1.16-0.82%69,15338.22%
SPY241220C004050002024-05-16 3:21PM EDT405.00137.07135.74137.030.00-1810,83437.33%
SPY241220C004100002024-05-15 3:00PM EDT410.00131.32131.01132.300.00-211,13036.44%
SPY241220C004150002024-05-17 3:03PM EDT415.00125.85126.32127.58-1.21-0.95%88,30735.56%
SPY241220C004200002024-05-17 9:33AM EDT420.00121.80121.63122.88+0.30+0.25%29,54534.69%
SPY241220C004250002024-05-17 3:03PM EDT425.00116.48116.96118.19-1.80-1.52%79,64533.83%
SPY241220C004300002024-05-17 9:35AM EDT430.00112.40112.30113.52-2.19-1.91%29,12132.97%
SPY241220C004350002024-05-17 9:56AM EDT435.00107.64107.68108.86-1.74-1.59%27,43132.12%
SPY241220C004400002024-05-17 2:43PM EDT440.00101.80103.06104.23-2.62-2.51%1411,11731.28%
SPY241220C004450002024-05-17 10:03AM EDT445.0098.4698.4899.62-2.17-2.16%18,57230.45%
SPY241220C004500002024-05-17 1:23PM EDT450.0093.7093.9195.04-1.03-1.09%119,49029.64%
SPY241220C004550002024-05-17 3:19PM EDT455.0089.5189.3890.48-0.74-0.82%1013,37728.82%
SPY241220C004600002024-05-17 12:42PM EDT460.0084.7184.8885.96-1.71-1.98%1921,57028.02%
SPY241220C004650002024-05-17 2:23PM EDT465.0079.1880.4281.48-2.67-3.26%297,96627.23%
SPY241220C004700002024-05-17 2:48PM EDT470.0075.4176.0477.05-1.65-2.14%147,94326.47%
SPY241220C004750002024-05-17 2:01PM EDT475.0071.3871.6472.66-1.42-1.95%46,72925.70%
SPY241220C004800002024-05-17 2:22PM EDT480.0066.1867.3368.32-2.87-4.16%12913,01224.95%
SPY241220C004850002024-05-17 3:03PM EDT485.0063.4063.0864.05-0.35-0.55%1305,19124.22%
SPY241220C004900002024-05-16 1:39PM EDT490.0057.8658.9059.84-1.90-3.18%515,72423.50%
SPY241220C004950002024-05-17 2:49PM EDT495.0054.3954.8155.72-2.50-4.39%211,45222.81%
SPY241220C005000002024-05-17 3:45PM EDT500.0050.6450.7851.49-1.37-2.63%1111,70722.00%
SPY241220C005050002024-05-17 3:19PM EDT505.0047.0646.8647.71-0.72-1.51%885,16821.45%
SPY241220C005100002024-05-17 1:40PM EDT510.0043.1043.0243.80-1.40-3.15%309,61620.76%
SPY241220C005150002024-05-17 11:58AM EDT515.0039.5339.3240.06-0.37-0.93%319,07520.13%
SPY241220C005200002024-05-17 2:25PM EDT520.0035.1035.7336.47-1.11-3.07%9915,99419.54%
SPY241220C005250002024-05-17 4:10PM EDT525.0032.7432.6532.75-0.35-1.06%499,33218.80%
SPY241220C005300002024-05-17 2:22PM EDT530.0028.1929.3329.43-1.66-5.56%477,77318.24%
SPY241220C005350002024-05-17 3:54PM EDT535.0026.0326.1726.26-0.47-1.77%139,94017.69%
SPY241220C005400002024-05-17 3:48PM EDT540.0023.0323.1923.26-0.30-1.29%3513,04017.16%
SPY241220C005450002024-05-17 3:49PM EDT545.0020.1720.3920.45-0.63-3.03%29911,22916.66%
SPY241220C005500002024-05-17 3:52PM EDT550.0017.7117.7917.85-0.14-0.78%38010,25616.20%
SPY241220C005550002024-05-17 2:30PM EDT555.0015.0915.3715.44-0.45-2.90%2548,53315.75%
SPY241220C005600002024-05-17 2:13PM EDT560.0013.1413.1813.25-0.13-0.98%10010,03315.34%
SPY241220C005650002024-05-17 2:45PM EDT565.0010.8111.2111.27-0.94-8.00%1059,65514.95%
SPY241220C005700002024-05-17 3:57PM EDT570.009.409.459.50-0.32-3.29%529,10014.59%
SPY241220C005750002024-05-17 2:53PM EDT575.007.897.897.95-0.34-4.13%1213,15614.26%
SPY241220C005800002024-05-17 12:52PM EDT580.006.526.536.60-0.02-0.31%322,44113.97%
SPY241220C005850002024-05-17 1:08PM EDT585.005.375.395.44-0.63-10.50%51,62813.70%
SPY241220C005900002024-05-17 3:53PM EDT590.004.404.404.46-0.27-5.78%613,04913.47%
SPY241220C005950002024-05-17 3:20PM EDT595.003.553.583.63-0.03-0.84%153,83613.27%
SPY241220C006000002024-05-17 3:20PM EDT600.002.872.902.94-0.23-7.42%5621,65913.09%
SPY241220C006050002024-05-17 12:20PM EDT605.002.342.342.37-0.24-9.30%101,51412.93%
SPY241220C006100002024-05-17 12:20PM EDT610.001.891.881.91-0.10-5.03%153,56612.81%
SPY241220C006150002024-05-17 10:58AM EDT615.001.531.511.54+0.35+29.66%91,29112.72%
SPY241220C006200002024-05-17 1:05PM EDT620.001.221.221.24-0.19-13.48%71,20412.64%
SPY241220C006250002024-05-17 3:56PM EDT625.000.980.991.01-0.06-5.77%306,64112.62%
SPY241220C006300002024-05-17 3:56PM EDT630.000.780.800.82-0.07-8.24%112,34012.59%
SPY241220C006350002024-05-16 10:54AM EDT635.000.770.660.670.00-12,21112.60%
SPY241220C006400002024-05-17 11:31AM EDT640.000.560.540.56-0.02-3.45%122,90512.65%
SPY241220C006450002024-05-16 12:33PM EDT645.000.500.450.460.00-12,70412.67%
SPY241220C006500002024-05-17 12:45PM EDT650.000.370.370.39-0.06-13.95%222,76612.76%
SPY241220C006550002024-05-10 3:57PM EDT655.000.250.320.330.00-61,94312.84%
SPY241220C006600002024-05-17 1:11PM EDT660.000.280.270.28-0.01-3.45%157412.93%
SPY241220C006650002024-05-16 11:19AM EDT665.000.270.230.240.00-184113.04%
SPY241220C006700002024-05-17 10:25AM EDT670.000.200.200.21-0.01-4.76%41,78013.17%
SPY241220C006750002024-05-15 10:05AM EDT675.000.180.170.190.00-3002,60013.36%
SPY241220C006800002024-05-17 2:22PM EDT680.000.150.150.16-0.02-11.76%7120,78813.43%
SPY241220C006850002024-05-15 9:39AM EDT685.000.120.130.150.00-1841,80013.65%
SPY241220C006900002024-05-06 3:44PM EDT690.000.100.120.130.00-152,33713.77%
SPY241220C006950002024-05-16 1:50PM EDT695.000.110.100.120.00-42,49313.97%
SPY241220C007000002024-05-17 3:34PM EDT700.000.090.090.11-0.01-10.00%83,20214.14%
SPY241220C007050002024-05-15 3:15PM EDT705.000.080.080.100.00-11,13914.31%
SPY241220C007100002024-05-17 3:34PM EDT710.000.070.070.090.00-1063514.45%
SPY241220C007150002024-05-17 10:47AM EDT715.000.060.060.080.00-12,77514.58%
SPY241220C007200002024-05-17 11:37AM EDT720.000.070.050.070.00-188,72114.67%
SPY241220C007250002024-05-15 9:30AM EDT725.000.060.050.070.00-532014.97%
SPY241220C007300002024-05-03 10:39AM EDT730.000.030.040.060.00-378915.04%
SPY241220C007350002024-05-03 10:38AM EDT735.000.030.040.060.00-151115.28%
SPY241220C007400002024-05-16 9:30AM EDT740.000.050.030.050.00-10058515.33%
SPY241220C007450002024-05-17 2:14PM EDT745.000.040.030.05-0.01-20.00%140015.58%
SPY241220C007500002024-05-16 4:14PM EDT750.000.030.030.050.00-163715.87%
SPY241220C007550002024-05-17 2:18PM EDT755.000.030.030.04+0.01+50.00%825815.82%
SPY241220C007600002024-05-16 3:14PM EDT760.000.030.020.040.00-82016.07%
SPY241220C007650002024-05-15 9:30AM EDT765.000.010.020.040.00-14916.31%
SPY241220C007700002024-05-16 10:37AM EDT770.000.020.020.040.00-128716.60%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY241220P001200002024-05-17 3:00PM EDT120.000.040.030.04+0.01+33.33%4850,78562.70%
SPY241220P001300002024-05-15 9:57AM EDT130.000.030.030.050.00-119,46359.96%
SPY241220P001400002024-05-13 11:08AM EDT140.000.060.050.060.00-111,10958.59%
SPY241220P001500002024-05-16 3:37PM EDT150.000.060.060.070.00-313,86356.45%
SPY241220P001600002024-05-16 3:59PM EDT160.000.080.070.080.00-72,78354.30%
SPY241220P001700002024-05-14 2:42PM EDT170.000.110.090.100.00-17,50452.83%
SPY241220P001800002024-05-16 12:50PM EDT180.000.120.110.120.00-2,5012,92151.27%
SPY241220P001850002024-05-09 9:53AM EDT185.000.160.120.140.00-41,93050.59%
SPY241220P001900002024-05-15 10:31AM EDT190.000.150.140.150.00-109,78450.15%
SPY241220P001950002024-05-17 2:15PM EDT195.000.160.150.16-0.03-15.79%11,26549.27%
SPY241220P002000002024-05-17 1:31PM EDT200.000.170.160.17+0.01+6.25%18,41648.39%
SPY241220P002050002024-05-10 3:55PM EDT205.000.210.180.190.00-579547.80%
SPY241220P002100002024-05-17 10:36AM EDT210.000.190.190.21-0.02-9.52%15043247.17%
SPY241220P002150002024-05-15 1:57PM EDT215.000.220.210.22+0.01+4.76%42,53946.29%
SPY241220P002200002024-05-16 11:05AM EDT220.000.240.230.240.00-15,30745.61%
SPY241220P002250002024-05-17 10:21AM EDT225.000.250.240.260.00-291,96444.95%
SPY241220P002300002024-05-16 12:39PM EDT230.000.270.260.280.00-13,07344.24%
SPY241220P002350002024-05-17 3:03PM EDT235.000.280.280.30-0.01-3.45%1597743.56%
SPY241220P002400002024-05-16 11:01AM EDT240.000.310.300.320.00-23,02242.82%
SPY241220P002450002024-05-17 10:42AM EDT245.000.320.320.34-0.01-3.03%12,07642.09%
SPY241220P002500002024-05-15 3:04PM EDT250.000.370.350.360.00-40212,09441.36%
SPY241220P002550002024-05-09 12:48PM EDT255.000.420.370.390.00-161940.77%
SPY241220P002600002024-05-16 10:44AM EDT260.000.410.400.420.00-1003,82340.16%
SPY241220P002650002024-05-17 3:03PM EDT265.000.430.430.44-0.06-12.24%586,97839.40%
SPY241220P002700002024-05-16 11:04AM EDT270.000.450.460.470.00-1311,22938.77%
SPY241220P002750002024-05-13 12:15PM EDT275.000.530.490.500.00-57,36438.11%
SPY241220P002800002024-05-16 3:12PM EDT280.000.510.520.53-0.02-3.77%44,37737.45%
SPY241220P002850002024-05-17 3:03PM EDT285.000.540.550.56-0.05-8.47%75,66336.79%
SPY241220P002900002024-05-17 3:03PM EDT290.000.580.580.60-0.02-3.33%547,05336.21%
SPY241220P002950002024-05-17 3:03PM EDT295.000.610.620.63-0.02-3.17%284,42335.52%
SPY241220P003000002024-05-17 3:03PM EDT300.000.650.650.670.00-1213,69134.91%
SPY241220P003050002024-05-15 10:25AM EDT305.000.720.690.710.00-502,56734.30%
SPY241220P003100002024-05-17 3:03PM EDT310.000.720.730.75-0.04-5.26%134,01733.67%
SPY241220P003150002024-05-17 3:03PM EDT315.000.770.780.79-0.03-3.75%23,55033.03%
SPY241220P003200002024-05-17 4:02PM EDT320.000.820.820.840.00-832,71432.45%
SPY241220P003250002024-05-17 3:03PM EDT325.000.860.870.89-0.03-3.37%68,34431.85%
SPY241220P003300002024-05-17 4:05PM EDT330.000.920.920.930.00-315,81731.19%
SPY241220P003350002024-05-17 3:03PM EDT335.000.950.970.99-0.03-3.06%57,08030.63%
SPY241220P003400002024-05-17 3:22PM EDT340.000.991.021.04-0.03-2.94%610,12630.01%
SPY241220P003450002024-05-15 2:16PM EDT345.001.051.081.09-0.03-2.78%56,30029.38%
SPY241220P003500002024-05-17 3:03PM EDT350.001.121.141.15-0.05-4.27%1920,21328.78%
SPY241220P003550002024-05-14 3:01PM EDT355.001.171.201.21-0.14-10.69%159,26628.18%
SPY241220P003600002024-05-17 1:05PM EDT360.001.241.261.28-0.03-2.36%16310,94827.61%
SPY241220P003650002024-05-17 2:03PM EDT365.001.311.331.35-0.03-2.24%5185,37527.02%
SPY241220P003700002024-05-16 10:38AM EDT370.001.391.401.420.00-312,34526.42%
SPY241220P003750002024-05-17 3:03PM EDT375.001.451.481.50-0.01-0.68%11611,26625.85%
SPY241220P003800002024-05-17 3:21PM EDT380.001.531.571.58-0.01-0.65%1,11227,48225.26%
SPY241220P003850002024-05-17 3:03PM EDT385.001.631.651.67-0.02-1.21%2315,24524.69%
SPY241220P003900002024-05-17 12:45PM EDT390.001.761.751.77+0.01+0.57%115,51824.14%
SPY241220P003950002024-05-17 3:03PM EDT395.001.831.851.87-0.14-7.11%310,82423.57%
SPY241220P004000002024-05-17 3:56PM EDT400.001.981.961.98-0.03-1.49%87367,39123.01%
SPY241220P004050002024-05-17 1:16PM EDT405.002.072.082.10+0.01+0.49%4612,50722.46%
SPY241220P004100002024-05-17 12:10PM EDT410.002.212.202.23+0.01+0.45%1110,93021.91%
SPY241220P004150002024-05-17 2:22PM EDT415.002.382.352.370.00-6713,38621.37%
SPY241220P004200002024-05-17 2:59PM EDT420.002.482.502.53-0.03-1.20%55121,66020.84%
SPY241220P004250002024-05-17 1:12PM EDT425.002.722.672.70-0.02-0.73%50315,73420.32%
SPY241220P004300002024-05-17 3:36PM EDT430.002.862.852.880.00-1,02713,72919.78%
SPY241220P004350002024-05-17 2:52PM EDT435.003.103.073.090.00-6419,06919.28%
SPY241220P004400002024-05-17 1:16PM EDT440.003.333.303.32+0.02+0.60%44118,20518.77%
SPY241220P004450002024-05-17 2:22PM EDT445.003.543.563.58+0.04+1.14%1618,05718.28%
SPY241220P004500002024-05-17 3:49PM EDT450.003.853.843.87-0.14-3.51%15,14421,31617.80%
SPY241220P004550002024-05-17 2:22PM EDT455.004.314.164.19+0.01+0.23%923,36917.32%
SPY241220P004600002024-05-17 3:57PM EDT460.004.534.524.55-0.07-1.52%138138,20916.86%
SPY241220P004650002024-05-17 3:29PM EDT465.004.924.924.96-0.09-1.80%987,56716.40%
SPY241220P004700002024-05-17 3:51PM EDT470.005.425.375.41-0.05-0.91%8761,25415.95%
SPY241220P004750002024-05-17 3:38PM EDT475.005.875.865.90-0.11-1.84%9117,71415.48%
SPY241220P004800002024-05-17 3:42PM EDT480.006.456.426.46-0.15-2.27%8816,48715.03%
SPY241220P004850002024-05-17 1:25PM EDT485.007.077.047.09+0.11+1.58%3105,12414.59%
SPY241220P004900002024-05-17 3:58PM EDT490.007.757.747.78-0.14-1.77%30523,95614.14%
SPY241220P004950002024-05-17 3:05PM EDT495.008.598.528.560.00-4564,14313.69%
SPY241220P005000002024-05-17 3:42PM EDT500.009.449.399.44+0.03+0.32%16918,70613.25%
SPY241220P005050002024-05-17 3:29PM EDT505.0010.4110.3610.42-0.02-0.19%86,28612.81%
SPY241220P005100002024-05-17 3:35PM EDT510.0011.4911.4611.52-0.30-2.54%1025,14012.36%
SPY241220P005150002024-05-17 3:59PM EDT515.0012.7412.6912.76-0.41-3.12%1304,83711.92%
SPY241220P005200002024-05-17 3:11PM EDT520.0014.2114.0814.14+0.05+0.35%4811,27811.46%
SPY241220P005250002024-05-17 3:55PM EDT525.0015.6415.6215.69-0.05-0.32%826,17511.00%
SPY241220P005300002024-05-17 3:42PM EDT530.0017.3917.3617.43-0.50-2.79%49810,68510.54%
SPY241220P005350002024-05-17 3:50PM EDT535.0019.3319.3019.38-0.36-1.83%7338,51210.07%
SPY241220P005400002024-05-17 2:57PM EDT540.0021.7921.4821.57+0.04+0.18%3412,6709.58%
SPY241220P005450002024-05-17 3:58PM EDT545.0024.0523.9224.03+0.85+3.66%893,9379.09%
SPY241220P005500002024-05-16 1:02PM EDT550.0026.2126.3327.110.00-393,7838.81%
SPY241220P005550002024-05-16 12:04PM EDT555.0030.2029.3730.20+0.78+2.65%2268.32%
SPY241220P005600002024-05-16 9:49AM EDT560.0032.7032.7533.630.00-4467.81%
SPY241220P005650002024-05-17 12:28PM EDT565.0037.9436.4837.40+0.62+1.66%1387.28%
SPY241220P005700002024-05-10 1:01PM EDT570.0049.3540.5741.540.00-326.77%
SPY241220P005750002024-05-01 4:06PM EDT575.0074.1445.1846.220.00-106.78%
SPY241220P005800002024-05-07 12:54PM EDT580.0051.1250.1751.23-11.30-18.10%117.35%
SPY241220P005850002024-04-24 3:44PM EDT585.0079.2555.1756.230.00-107.89%
SPY241220P005900002024-05-17 3:20PM EDT590.0061.3260.1661.24-0.06-0.10%1008.44%
SPY241220P005950002024-05-17 3:20PM EDT595.0065.6465.1566.24-121.61-64.95%1008.95%
SPY241220P006000002024-05-15 10:10AM EDT600.0074.2570.1471.250.00-829.49%
SPY241220P006050002024-04-24 3:38PM EDT605.0099.3475.1376.260.00-1010.01%
SPY241220P006100002024-04-10 1:04PM EDT610.0096.9988.6389.820.00-2020.69%
SPY241220P006150002024-03-25 3:55PM EDT615.0095.07109.59112.950.00-2034.75%
SPY241220P006200002024-05-15 3:40PM EDT620.0090.8390.1191.280.00-1111.51%
SPY241220P006250002024-05-15 3:40PM EDT625.0095.8595.1096.280.00-1011.98%
SPY241220P006300002024-02-12 3:16PM EDT630.00128.75114.15115.550.00-2028.18%
SPY241220P006350002024-03-08 12:35PM EDT635.00120.65116.10117.330.00-15026.27%
SPY241220P006400002024-01-23 5:08PM EDT640.00155.08131.55133.160.00-2035.30%
SPY241220P006450002024-02-06 10:35AM EDT645.00151.210.000.000.00-200.00%
SPY241220P006500002024-04-22 10:14AM EDT650.00152.50120.05121.320.00-2014.35%
SPY241220P006550002023-11-21 4:07PM EDT655.00201.02180.75183.530.00-1060.03%
SPY241220P006600002023-10-25 3:30PM EDT660.00241.84202.00207.000.00-1071.63%
SPY241220P006650002023-02-14 11:38AM EDT665.00253.21270.00274.500.00-20111.07%
SPY241220P006700002023-02-03 2:46PM EDT670.00258.08263.50268.500.00-20104.85%
SPY241220P006750002022-02-15 11:34AM EDT675.00229.10238.00243.000.00--586.84%
SPY241220P006800002022-04-05 3:39PM EDT680.00229.51263.50268.500.00-25100.18%
SPY241220P006900002022-06-24 3:33PM EDT690.00302.00292.72297.500.00-200113.42%
SPY241220P006950002024-02-05 1:59PM EDT695.00201.65183.48185.090.00-1040.24%
SPY241220P007000002024-04-19 10:21AM EDT700.00201.59169.97171.410.00-1018.78%
SPY241220P007050002023-10-10 11:16AM EDT705.00268.70266.23269.970.00-1089.67%
SPY241220P007100002023-10-25 4:10PM EDT710.00291.43252.00257.000.00-2078.83%
SPY241220P007150002024-02-02 5:14PM EDT715.00220.73201.73203.240.00-1041.06%
SPY241220P007200002024-05-16 3:52PM EDT720.00190.78189.96191.45+0.54+0.28%2220.45%
SPY241220P007250002024-05-16 3:52PM EDT725.00195.81194.95196.45+0.54+0.28%2020.82%
SPY241220P007450002024-03-04 4:46PM EDT745.00232.13224.40225.820.00-1037.29%